Market data

Select a section

Lyxor International Asset Management Lyxor Dow Jones Industrial Avg-Dist

(DJEL)
Sector: n/a
32,212.50p
207.50p 0.65
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 32,215.00p 32,240.00p 32,046.56p 32,212.50p 274
15/05/2025 31,815.00p 32,005.00p 31,712.25p 32,005.00p 542
14/05/2025 31,955.00p 31,973.50p 31,832.25p 31,952.50p 516
13/05/2025 32,295.00p 32,335.00p 32,092.50p 32,092.50p 1,108
12/05/2025 32,015.00p 32,415.00p 31,765.08p 32,207.50p 1,742
09/05/2025 31,470.00p 31,507.00p 31,300.00p 31,300.00p 132
08/05/2025 31,430.00p 31,525.00p 31,155.00p 31,465.00p 4,477
07/05/2025 30,970.00p 31,043.75p 30,880.00p 31,002.50p 1,118
06/05/2025 31,185.00p 31,200.00p 30,850.00p 30,975.00p 454
05/05/2025 31,055.00p 31,225.00p 31,010.00p 31,180.00p 142
02/05/2025 31,055.00p 31,225.00p 31,010.00p 31,180.00p 142
01/05/2025 31,020.00p 31,190.00p 30,885.00p 31,190.00p 880
30/04/2025 30,585.00p 30,610.00p 30,100.00p 30,440.00p 472
29/04/2025 30,275.00p 30,485.00p 30,270.00p 30,385.00p 1,334
28/04/2025 30,335.00p 30,435.00p 30,182.50p 30,182.50p 1,202
25/04/2025 30,400.00p 30,475.00p 30,192.50p 30,192.50p 523
24/04/2025 29,945.00p 30,222.25p 29,770.00p 30,200.00p 1,032
23/04/2025 30,045.00p 30,582.00p 30,030.00p 30,280.00p 1,105
22/04/2025 29,005.00p 29,405.00p 28,960.00p 29,405.00p 595
21/04/2025 30,505.00p 30,505.00p 29,800.00p 29,800.00p 2,465
18/04/2025 30,505.00p 30,505.00p 29,800.00p 29,800.00p 2,465
17/04/2025 30,505.00p 30,505.00p 29,800.00p 29,800.00p 2,465
16/04/2025 30,505.00p 30,775.00p 30,390.00p 30,775.00p 609
15/04/2025 31,000.00p 31,026.25p 30,850.00p 30,975.00p 1,134
14/04/2025 31,020.00p 31,160.00p 30,930.00p 30,930.00p 496
11/04/2025 30,720.00p 30,938.00p 30,240.00p 30,430.00p 934
10/04/2025 31,884.00p 31,884.00p 30,651.00p 30,651.00p 629
09/04/2025 29,595.00p 29,843.35p 28,987.85p 29,760.00p 671
08/04/2025 30,574.00p 31,062.69p 30,439.50p 30,620.00p 1,361
07/04/2025 28,988.00p 30,085.00p 28,577.20p 29,448.50p 436
04/04/2025 31,120.00p 31,210.65p 30,477.45p 30,513.50p 970
03/04/2025 31,628.00p 31,628.00p 31,151.20p 31,311.00p 263
02/04/2025 32,551.00p 32,756.15p 32,412.89p 32,752.00p 112
01/04/2025 32,493.00p 32,807.00p 32,446.15p 32,687.50p 139
31/03/2025 32,186.00p 32,477.00p 32,063.00p 32,477.00p 194
28/03/2025 32,779.00p 32,890.75p 32,419.50p 32,419.50p 1,166
27/03/2025 33,182.00p 33,182.00p 32,949.00p 32,949.00p 1,368
26/03/2025 33,377.00p 33,458.00p 33,239.75p 33,275.50p 1,279
25/03/2025 33,129.00p 33,206.00p 33,091.00p 33,100.00p 439
24/03/2025 32,924.00p 33,211.00p 32,885.90p 33,211.00p 247
21/03/2025 32,663.00p 32,663.00p 32,559.00p 32,650.50p 91
20/03/2025 32,703.00p 32,824.15p 32,480.00p 32,694.00p 60
19/03/2025 32,332.00p 32,527.00p 32,327.74p 32,527.00p 859
18/03/2025 32,421.00p 32,422.38p 32,227.25p 32,240.50p 1,257
17/03/2025 32,110.00p 32,348.00p 32,109.00p 32,326.00p 88
14/03/2025 31,956.00p 32,227.79p 31,956.00p 32,224.00p 40
13/03/2025 32,072.00p 32,094.60p 31,832.00p 31,832.00p 523
12/03/2025 32,485.00p 32,485.00p 31,953.80p 32,135.00p 1,617
11/03/2025 32,278.00p 32,745.23p 32,209.00p 32,209.00p 533
10/03/2025 33,158.00p 33,180.85p 32,962.00p 33,044.50p 3,500
07/03/2025 33,213.00p 33,255.95p 32,930.00p 32,958.00p 771
06/03/2025 33,490.00p 33,490.00p 33,242.77p 33,466.50p 1,812
05/03/2025 33,553.00p 33,585.00p 33,247.50p 33,247.50p 1,895
04/03/2025 33,890.00p 34,241.00p 33,592.50p 33,592.50p 1,421
03/03/2025 34,972.00p 35,019.00p 34,636.00p 34,636.00p 36
28/02/2025 34,578.00p 34,691.75p 34,648.30p 34,681.00p 42
27/02/2025 34,578.00p 34,981.20p 34,578.00p 34,896.50p 96
26/02/2025 34,743.00p 34,786.20p 34,692.50p 34,692.50p 146
25/02/2025 34,608.00p 34,608.00p 34,508.00p 34,508.00p 44
24/02/2025 34,701.00p 34,835.00p 34,565.00p 34,698.00p 91
21/02/2025 35,158.00p 35,158.00p 34,864.50p 34,864.50p 102
20/02/2025 35,550.00p 35,550.00p 35,069.00p 35,069.00p 78
19/02/2025 35,563.00p 35,597.10p 35,558.50p 35,558.50p 377
18/02/2025 35,824.00p 35,635.58p 35,460.50p 35,460.50p 291
17/02/2025 35,824.00p 35,625.00p 35,594.05p 35,614.00p 21
14/02/2025 35,824.00p 35,682.00p 35,582.00p 35,582.00p 2
13/02/2025 35,824.00p 35,846.20p 35,691.50p 35,691.50p 561
12/02/2025 35,970.00p 36,020.40p 35,788.50p 35,788.50p 1,864
11/02/2025 36,081.00p 36,117.64p 35,986.42p 36,029.00p 319
10/02/2025 35,986.00p 36,201.20p 35,986.00p 36,020.00p 692
07/02/2025 36,162.00p 36,162.00p 36,031.50p 36,031.50p 1,320
06/02/2025 36,229.00p 36,518.04p 36,180.00p 35,809.00p 2,192
05/02/2025 35,700.00p 35,816.15p 35,672.00p 35,809.00p 447
04/02/2025 35,958.00p 35,958.00p 35,817.24p 35,989.50p 623
03/02/2025 36,380.00p 35,989.50p 35,733.10p 35,989.50p 254
31/01/2025 36,380.00p 36,476.00p 36,299.50p 36,299.50p 1,124
30/01/2025 36,220.00p 36,319.35p 36,049.00p 36,146.50p 3,128
29/01/2025 36,321.00p 36,376.63p 36,278.00p 36,278.00p 98
28/01/2025 36,121.00p 36,343.75p 36,082.20p 36,215.00p 162
27/01/2025 35,490.00p 35,760.00p 35,395.85p 35,760.00p 252
24/01/2025 35,904.00p 36,175.25p 35,844.50p 35,844.50p 326
23/01/2025 35,941.00p 36,494.50p 35,616.00p 36,192.00p 0
22/01/2025 35,941.00p 36,059.22p 35,941.00p 36,028.50p 298
21/01/2025 35,735.00p 35,869.00p 35,735.00p 35,848.00p 329
20/01/2025 35,848.00p 35,856.65p 35,695.00p 35,695.00p 61
17/01/2025 35,925.00p 35,959.49p 35,697.05p 35,950.50p 325
16/01/2025 35,646.00p 35,646.00p 35,500.51p 35,444.50p 845
15/01/2025 35,154.00p 35,453.35p 35,154.00p 35,444.50p 1,598
14/01/2025 34,912.00p 34,974.95p 34,844.71p 34,884.00p 605
13/01/2025 34,850.00p 34,894.73p 34,610.60p 34,784.00p 478
10/01/2025 34,580.00p 34,863.00p 34,490.35p 34,592.50p 81
09/01/2025 34,580.00p 34,977.50p 34,589.50p 34,802.50p 0
08/01/2025 34,580.00p 34,632.20p 34,580.00p 34,620.50p 100
07/01/2025 34,220.00p 34,407.00p 34,220.00p 34,407.00p 430
06/01/2025 34,390.00p 34,582.00p 34,369.60p 34,582.00p 748
03/01/2025 34,725.00p 34,516.00p 34,433.58p 34,510.00p 153
02/01/2025 34,725.00p 34,793.00p 34,575.00p 34,606.00p 1,023
01/01/2025 34,105.00p 34,243.00p 34,105.00p 34,243.00p 164
31/12/2024 34,105.00p 34,243.00p 34,105.00p 34,243.00p 164
30/12/2024 34,630.00p 34,277.00p 34,027.89p 34,186.50p 285
27/12/2024 34,630.00p 34,752.00p 34,280.00p 34,332.00p 93
26/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
25/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
24/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
23/12/2024 34,343.00p 34,343.00p 34,152.85p 34,253.50p 2,006
20/12/2024 34,201.00p 34,338.00p 33,798.21p 34,338.00p 252
19/12/2024 33,810.00p 34,118.00p 33,786.00p 34,118.00p 1,970
18/12/2024 34,715.00p 34,533.00p 34,500.71p 34,533.00p 101
17/12/2024 34,715.00p 34,521.61p 34,380.00p 34,380.00p 52
16/12/2024 34,715.00p 34,895.57p 34,693.10p 34,717.00p 375
13/12/2024 34,898.00p 34,974.00p 34,898.00p 34,974.00p 440
12/12/2024 34,894.00p 35,347.50p 34,186.50p 34,958.00p 0
11/12/2024 34,894.00p 34,906.83p 34,824.70p 34,888.50p 156
10/12/2024 35,537.00p 35,052.50p 34,988.00p 35,052.50p 8
09/12/2024 35,537.00p 35,564.94p 35,431.00p 35,431.00p 302
06/12/2024 35,679.00p 35,683.60p 35,605.00p 35,672.00p 83
05/12/2024 36,010.00p 36,131.50p 35,767.00p 35,812.00p 0
04/12/2024 36,010.00p 36,036.00p 35,900.93p 35,963.00p 874
03/12/2024 35,867.00p 35,905.80p 35,843.00p 35,843.00p 59
02/12/2024 35,955.00p 36,058.40p 36,020.00p 36,020.00p 15
29/11/2024 35,955.00p 36,001.00p 35,882.45p 36,001.00p 1,248
28/11/2024 36,076.00p 35,941.00p 35,932.50p 35,932.50p 10
27/11/2024 36,076.00p 36,076.91p 35,950.00p 35,950.00p 36
26/11/2024 36,076.00p 36,133.70p 35,987.00p 36,087.00p 38
25/11/2024 35,478.00p 36,150.64p 35,977.10p 36,102.50p 88
22/11/2024 35,478.00p 35,769.00p 35,430.75p 35,297.00p 118
21/11/2024 34,866.00p 35,297.00p 34,837.71p 35,297.00p 1,044
20/11/2024 34,964.00p 34,819.50p 34,561.00p 34,636.00p 0
19/11/2024 34,964.00p 34,667.00p 34,649.90p 34,884.00p 11
18/11/2024 34,964.00p 34,884.00p 34,839.20p 34,884.00p 90

Market data

Select a section